NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1660.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01660000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 163 | 293.75% |
| NVDA240621C01660000 | 2024-05-15 12:17PM EDT | 2024-06-21 | 0.31 | 0.23 | 0.37 | 0.00 | - | 13 | 135 | 67.19% |
| NVDA240719C01660000 | 2024-05-15 10:35AM EDT | 2024-07-19 | 1.00 | 0.89 | 1.10 | +0.01 | +1.01% | 2 | 20 | 57.78% |
| NVDA240816C01660000 | 2024-05-16 12:56PM EDT | 2024-08-16 | 2.48 | 2.10 | 2.42 | +0.68 | +37.78% | 1 | 16 | 53.93% |
| NVDA240920C01660000 | 2024-05-07 11:49AM EDT | 2024-09-20 | 6.60 | 5.35 | 6.15 | 0.00 | - | 1 | 33 | 53.53% |
| NVDA241018C01660000 | 2024-05-14 11:27AM EDT | 2024-10-18 | 6.65 | 7.80 | 9.05 | 0.00 | - | 1 | 25 | 52.14% |
| NVDA241115C01660000 | 2024-05-15 1:57PM EDT | 2024-11-15 | 11.74 | 10.90 | 12.70 | 0.00 | - | 10 | 86 | 51.49% |
| NVDA241220C01660000 | 2024-05-07 9:57AM EDT | 2024-12-20 | 16.43 | 16.90 | 17.45 | 0.00 | - | 1 | 28 | 51.43% |
| NVDA250117C01660000 | 2024-05-14 10:23AM EDT | 2025-01-17 | 17.00 | 20.45 | 21.15 | 0.00 | - | 20 | 46 | 50.78% |
| NVDA250221C01660000 | 2024-05-06 9:33AM EDT | 2025-02-21 | 24.57 | 26.45 | 27.20 | 0.00 | - | 5 | 6 | 50.83% |
| NVDA250321C01660000 | 2024-04-03 9:57AM EDT | 2025-03-21 | 33.22 | 26.65 | 27.70 | 0.00 | - | 8 | 43 | 48.91% |
| NVDA250620C01660000 | 2024-05-14 2:16PM EDT | 2025-06-20 | 43.19 | 47.95 | 49.15 | 0.00 | - | 1 | 43 | 50.96% |
| NVDA251219C01660000 | 2024-05-02 10:03AM EDT | 2025-12-19 | 60.00 | 82.95 | 84.45 | 0.00 | - | 2 | 6 | 51.46% |
| NVDA260116C01660000 | 2024-05-07 10:12AM EDT | 2026-01-16 | 79.44 | 87.55 | 89.15 | 0.00 | - | 4 | 12 | 51.37% |
| NVDA260618C01660000 | 2024-05-01 1:00PM EDT | 2026-06-18 | 80.74 | 116.45 | 118.10 | 0.00 | - | 1 | 25 | 51.80% |
| NVDA261218C01660000 | 2024-05-13 1:00PM EDT | 2026-12-18 | 134.00 | 147.50 | 150.70 | 0.00 | - | 3 | 64 | 52.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01660000 | 2024-03-15 9:57AM EDT | 2024-05-17 | 782.05 | 775.60 | 780.20 | 0.00 | - | 1 | 0 | 1,105.57% |
| NVDA240621P01660000 | 2024-03-14 9:51AM EDT | 2024-06-21 | 786.20 | 775.60 | 785.05 | 0.00 | - | 2 | 0 | 186.86% |
| NVDA240719P01660000 | 2024-03-21 9:39AM EDT | 2024-07-19 | 743.85 | 890.80 | 903.60 | 0.00 | - | 3 | 0 | 220.67% |
| NVDA240816P01660000 | 2024-03-11 1:27PM EDT | 2024-08-16 | 794.35 | 787.30 | 798.00 | 0.00 | - | 4 | 0 | 124.84% |
| NVDA240920P01660000 | 2024-03-08 12:00PM EDT | 2024-09-20 | 723.90 | 773.90 | 786.85 | 0.00 | - | 2 | 0 | 99.53% |
| NVDA241018P01660000 | 2024-05-13 1:40PM EDT | 2024-10-18 | 758.62 | 707.70 | 720.95 | 0.00 | - | 4 | 0 | 46.59% |
| NVDA241220P01660000 | 2024-04-30 11:14AM EDT | 2024-12-20 | 789.12 | 713.85 | 719.75 | 0.00 | - | 6 | 0 | 37.40% |
| NVDA250117P01660000 | 2024-03-11 1:08PM EDT | 2025-01-17 | 795.75 | 782.15 | 798.15 | 0.00 | - | 4 | 0 | 75.41% |
| NVDA250221P01660000 | 2024-03-25 3:05PM EDT | 2025-02-21 | 714.62 | 854.00 | 872.00 | 0.00 | - | 2 | 0 | 94.76% |
| NVDA250321P01660000 | 2024-04-29 3:54PM EDT | 2025-03-21 | 782.95 | 710.45 | 726.20 | 0.00 | - | 192 | 0 | 38.19% |
| NVDA250620P01660000 | 2024-04-23 12:44PM EDT | 2025-06-20 | 840.32 | 712.00 | 729.85 | 0.00 | - | - | 0 | 35.96% |
| NVDA251219P01660000 | 2024-05-08 11:11AM EDT | 2025-12-19 | 767.25 | 721.25 | 740.00 | 0.00 | - | - | 1 | 34.21% |
© 2024 Yahoo. All rights reserved.